| 代码 |
名称 |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
日涨跌幅 |
涨跌 |
成交量(万份) |
成交金额(万元) |
|
周内振幅 |
周涨跌幅 |
| 90001 |
天艺综指 |
|
2016/3/14
|
860.13
|
858.74
|
856.06
|
858.74
|
-0.16
|
-1.39
|
209
|
1.05
|
|
2016/3/15
|
858.74
|
860.02
|
859.59
|
859.59
|
0.10
|
0.85
|
34
|
0.22
|
|
2016/3/16
|
859.59
|
874.77
|
862.67
|
869.75
|
1.18
|
10.16
|
2159
|
25.89
|
|
2016/3/17
|
869.75
|
876.83
|
870.42
|
872.07
|
0.27
|
2.32
|
282
|
2.15
|
|
2016/3/18
|
872.07
|
872.07
|
870.83
|
872.07
|
0.00
|
0.00
|
62
|
0.32
|
|
2.41% |
1.39% |
| 20001 |
黄河咆啸 |
|
2016/3/14
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/15
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/16
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/17
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/18
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/3/14
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/15
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/16
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/17
|
2.68
|
2.68
|
2.68
|
2.68
|
-4.96
|
-0.14
|
10
|
0.27
|
|
2016/3/18
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.96% |
| 21001 |
沧海浪涌 |
|
|
|
2016/3/15
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/16
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/17
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/18
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/3/14
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/15
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/16
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/17
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/18
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/3/14
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/15
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/16
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/17
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/18
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/3/14
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/15
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/16
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/17
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/18
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/3/14
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/15
|
0.58
|
0.58
|
0.58
|
0.58
|
-1.69
|
-0.01
|
20
|
0.12
|
|
2016/3/16
|
0.57
|
0.57
|
0.57
|
0.57
|
-1.72
|
-0.01
|
34
|
0.19
|
|
2016/3/17
|
0.56
|
0.58
|
0.56
|
0.58
|
1.75
|
0.01
|
140
|
0.78
|
|
2016/3/18
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
0
|
0.00
|
|
3.39% |
-1.69% |
| 21006 |
喷薄风雷 |
|
2016/3/14
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/15
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/16
|
3.81
|
3.81
|
3.81
|
3.81
|
-4.99
|
-0.20
|
1
|
0.04
|
|
2016/3/17
|
3.81
|
3.81
|
3.81
|
3.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/18
|
3.81
|
3.81
|
3.81
|
3.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.99% |
| 21007 |
浩浩不息 |
|
2016/3/14
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/15
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/16
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/17
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/18
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |